| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2.80 | -6.86% | 2,563,000 | -122,100 | -4.8 |
38
43.30
38
|
|
2 tháng
(2024-09-23) |
-4.50 | -10.59% | 5,462,900 | -288,000 | -12.0 |
38
44.15
38
|
|
3 tháng
(2024-08-22) |
2.70 | 7.65% | 13,527,600 | -24,100 | -2.0 |
35.30
49.25
38
|
|
6 tháng
(2024-05-24) |
16.50 | 76.74% | 26,912,100 | 61,200 | 0.6 |
21.50
49.25
38
|
|
12 tháng
(2023-11-27) |
18.54 | 95.23% | 31,127,500 | 70,800 | 0.8 |
19.10
49.25
38
|
|
24 tháng
(2022-12-01) |
23.39 | 160.09% | 44,845,300 | 73,495 | 0.6 |
11.90
49.25
38
|
|
36 tháng
(2021-12-06) |
11.50 | 43.40% | 64,487,700 | 75,095 | 1.1 |
10.23
49.25
38
|
|
60 tháng
(2019-12-17) |
26.74 | 237.40% | 90,666,600 | 71,605 | 1.2 |
8.66
49.25
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
29.20
|
73,000 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 |
| 01/07/2024 |
29.30
|
115,400 | 30.50 | 30.50 | 29.30 | 0 | 14,400 | -0.4 |
| 28/06/2024 |
29.15
|
190,000 | 30 | 30.30 | 29.10 | 0 | 4,400 | -0.1 |
| 27/06/2024 |
29.50
|
165,700 | 30.10 | 30.40 | 29.30 | 0 | 200 | -0.0 |
| 26/06/2024 |
30.35
|
208,800 | 29.70 | 31 | 29.70 | 0 | 3,600 | -0.1 |
| 25/06/2024 |
30.55
|
134,000 | 30.55 | 31 | 30.55 | 0 | 0 | 0 |
| 24/06/2024 |
30.95
|
474,900 | 31.45 | 32.15 | 30.45 | 19,000 | 3,800 | 0.5 |
| 21/06/2024 |
30.95
|
209,500 | 30.60 | 30.95 | 29.70 | 3,600 | 500 | 0.1 |
| 20/06/2024 |
29.90
|
186,800 | 30.50 | 32 | 29.80 | 0 | 3,100 | -0.1 |
| 19/06/2024 |
30.50
|
121,200 | 31.50 | 32 | 30.10 | 0 | 0 | 0 |
| 18/06/2024 |
30.95
|
211,200 | 30.80 | 31.90 | 30.35 | 3,800 | 2,500 | 0.0 |
| 17/06/2024 |
30.80
|
441,800 | 31 | 31 | 30.10 | 3,100 | 1,800 | 0.0 |
| 14/06/2024 |
29
|
617,300 | 31.85 | 33.25 | 29 | 0 | 0 | 0 |
| 13/06/2024 |
31.10
|
525,100 | 29.95 | 31.10 | 29.90 | 2,000 | 3,000 | -0.0 |
| 12/06/2024 |
29.10
|
493,200 | 28.55 | 29.50 | 28.15 | 1,800 | 100 | 0.0 |
| 11/06/2024 |
28.20
|
81,600 | 29 | 29 | 27.60 | 0 | 700 | -0.0 |
| 10/06/2024 |
28.20
|
343,600 | 26.40 | 28.20 | 26.40 | 2,300 | 800 | 0.0 |
| 07/06/2024 |
26.40
|
357,300 | 28.45 | 28.45 | 26.25 | 300 | 0 | 0.0 |
| 06/06/2024 |
28.20
|
200,400 | 29 | 29.05 | 27.20 | 0 | 3,400 | -0.1 |
| 05/06/2024 |
27.15
|
577,300 | 25.80 | 27.15 | 25.40 | 1,000 | 500 | 0.0 |
| 04/06/2024 |
25.40
|
195,000 | 26.50 | 26.50 | 25.25 | 0 | 1,000 | -0.0 |
| 03/06/2024 |
26.10
|
201,600 | 25.20 | 26.80 | 25.20 | 3,400 | 2,800 | 0.0 |
| 31/05/2024 |
25.20
|
503,700 | 24.75 | 26.20 | 24.70 | 0 | 2,500 | -0.1 |
| 30/05/2024 |
24.50
|
272,100 | 23.75 | 24.75 | 23.75 | 100 | 100 | 0 |
| 29/05/2024 |
23.75
|
233,500 | 22.35 | 23.75 | 22.20 | 3,700 | 1,600 | 0.0 |
| 28/05/2024 |
22.20
|
22,200 | 21.55 | 22.20 | 21.55 | 0 | 2,100 | -0.0 |
| 27/05/2024 |
22.30
|
38,600 | 21.60 | 22.50 | 21.30 | 100 | 0 | 0.0 |
| 24/05/2024 |
21.50
|
61,800 | 22.95 | 22.95 | 21.25 | 1,300 | 1,700 | -0.0 |
| 23/05/2024 |
22.50
|
65,700 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 |
| 22/05/2024 |
22
|
88,400 | 21.70 | 22.50 | 20.90 | 0 | 700 | -0.0 |
| 21/05/2024 |
21.30
|
41,200 | 21.20 | 21.40 | 20.80 | 0 | 0 | 0 |
| 20/05/2024 |
21.20
|
42,900 | 21.50 | 21.50 | 21.20 | 500 | 400 | 0.0 |
| 17/05/2024 |
21.50
|
39,300 | 21.50 | 21.60 | 20.80 | 500 | 0 | 0.0 |
| 16/05/2024 |
21.45
|
30,000 | 21.15 | 21.80 | 21.10 | 0 | 0 | 0 |
| 15/05/2024 |
21.10
|
13,000 | 21.20 | 21.35 | 21 | 0 | 0 | 0 |
| 14/05/2024 |
21.20
|
45,800 | 20.95 | 21.50 | 20.95 | 1,600 | 0 | 0.0 |
| 13/05/2024 |
20.95
|
13,500 | 20.90 | 20.95 | 20.40 | 1,200 | 0 | 0.0 |
| 10/05/2024 |
20.95
|
29,900 | 21.10 | 21.10 | 20.60 | 0 | 1,800 | -0.0 |
| 09/05/2024 |
21
|
26,300 | 21 | 21.50 | 20.60 | 600 | 100 | 0.0 |
| 08/05/2024 |
20.90
|
28,500 | 20.55 | 21.85 | 20 | 600 | 0 | 0.0 |
| 07/05/2024 |
20.55
|
9,900 | 20.20 | 20.55 | 20.20 | 800 | 0 | 0.0 |
| 06/05/2024 |
20.55
|
16,700 | 20.05 | 20.80 | 20.05 | 1,100 | 0 | 0.0 |
| 03/05/2024 |
20
|
19,900 | 19.85 | 20.20 | 19.85 | 200 | 100 | 0.0 |
| 02/05/2024 |
19.70
|
40,400 | 20.20 | 20.40 | 19.70 | 300 | 200 | 0.0 |
| 26/04/2024 |
20.15
|
34,800 | 19.60 | 20.35 | 19.60 | 300 | 0 | 0.0 |
| 25/04/2024 |
20
|
11,000 | 20.45 | 20.45 | 19.90 | 0 | 300 | -0.0 |
| 24/04/2024 |
20.20
|
50,800 | 20.05 | 20.40 | 20 | 3,100 | 200 | 0.1 |
| 23/04/2024 |
20.10
|
17,300 | 20.15 | 20.15 | 19.90 | 0 | 0 | 0 |
| 22/04/2024 |
20.15
|
56,700 | 20.15 | 20.65 | 19.60 | 100 | 0 | 0.0 |
| 19/04/2024 |
20.15
|
73,600 | 19.90 | 20.35 | 19.55 | 500 | 1,500 | -0.0 |
| 17/04/2024 |
19.90
|
10,100 | 19.60 | 20 | 19.60 | 0 | 1,900 | -0.0 |
| 16/04/2024 |
20
|
37,100 | 20 | 20 | 19.60 | 0 | 400 | -0.0 |
| 15/04/2024 |
20
|
68,800 | 20.40 | 21.10 | 20 | 1,400 | 0 | 0.0 |
| 12/04/2024 |
20.90
|
30,300 | 21.15 | 21.25 | 20.50 | 0 | 1,500 | -0.0 |
| 11/04/2024 |
20.90
|
36,400 | 20.50 | 20.95 | 20.20 | 2,700 | 0 | 0.1 |
| 10/04/2024 |
20.75
|
27,400 | 20 | 21.45 | 20 | 200 | 600 | -0.0 |
| 09/04/2024 |
20.05
|
142,900 | 20.10 | 20.50 | 19.85 | 1,500 | 3,600 | -0.0 |
| 08/04/2024 |
20.50
|
110,300 | 21.30 | 21.35 | 20.50 | 0 | 0 | 0 |
| 05/04/2024 |
21.95
|
42,400 | 22.20 | 22.20 | 21.55 | 600 | 100 | 0.0 |
| 04/04/2024 |
22.30
|
58,600 | 21.70 | 22.45 | 21.30 | 0 | 1,600 | -0.0 |
| 03/04/2024 |
22.10
|
42,600 | 23.30 | 23.30 | 22 | 0 | 0 | 0 |
| 02/04/2024 |
23.30
|
109,100 | 23.50 | 23.50 | 22.75 | 2,500 | 0 | 0.1 |
| 01/04/2024 |
22.65
|
138,600 | 21.30 | 22.65 | 21.30 | 4,800 | 1,300 | 0.1 |
| 29/03/2024 |
21.20
|
31,500 | 21 | 21.45 | 20.55 | 0 | 1,300 | -0.0 |
| 28/03/2024 |
21
|
38,700 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 27/03/2024 |
20.80
|
15,300 | 20.55 | 20.85 | 20.50 | 0 | 0 | 0 |
| 26/03/2024 |
20.90
|
14,500 | 20.20 | 20.90 | 20.20 | 0 | 0 | 0 |
| 25/03/2024 |
20.70
|
25,200 | 20.95 | 21 | 20.50 | 0 | 0 | 0 |
| 22/03/2024 |
20.85
|
80,100 | 20.80 | 21.05 | 20.45 | 400 | 500 | -0.0 |
| 21/03/2024 |
20.80
|
101,200 | 20.10 | 21.75 | 20.10 | 900 | 0 | 0.0 |
| 20/03/2024 |
20.35
|
35,200 | 20.45 | 20.65 | 19.10 | 0 | 0 | 0 |
| 19/03/2024 |
20.45
|
22,700 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 |
| 18/03/2024 |
20.50
|
216,900 | 20.60 | 21.55 | 19.20 | 1,300 | 1,700 | -0.0 |
| 15/03/2024 |
20.60
|
64,900 | 19.90 | 20.70 | 19.90 | 0 | 0 | 0 |
| 14/03/2024 |
19.85
|
39,200 | 19.80 | 19.85 | 19.50 | 500 | 0 | 0.0 |
| 13/03/2024 |
19.80
|
71,400 | 19.80 | 20.20 | 19.70 | 400 | 0 | 0.0 |
| 12/03/2024 |
20.05
|
58,600 | 19.80 | 20.05 | 19.60 | 0 | 0 | 0 |
| 11/03/2024 |
19.80
|
34,100 | 20.20 | 20.20 | 19.60 | 0 | 1,100 | -0.0 |
| 08/03/2024 |
19.90
|
64,000 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 07/03/2024 |
20.20
|
62,300 | 20.20 | 20.50 | 20.15 | 0 | 0 | 0 |
| 06/03/2024 |
20.80
|
4,200 | 20.80 | 20.85 | 20.65 | 0 | 0 | 0 |
| 05/03/2024 |
20.90
|
6,300 | 21.20 | 21.20 | 20.60 | 0 | 0 | 0 |
| 04/03/2024 |
20.90
|
47,600 | 20.40 | 21.15 | 20.40 | 1,000 | 0 | 0.0 |
| 01/03/2024 |
20.30
|
18,300 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 29/02/2024 |
20.40
|
20,300 | 20.10 | 20.45 | 19.90 | 0 | 0 | 0 |
| 28/02/2024 |
20.10
|
17,200 | 20.45 | 20.45 | 20.10 | 0 | 0 | 0 |
| 27/02/2024 |
20.40
|
10,600 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 26/02/2024 |
20.40
|
26,600 | 20.45 | 20.45 | 20 | 0 | 0 | 0 |
| 23/02/2024 |
20.15
|
58,400 | 20.50 | 20.90 | 20.10 | 0 | 500 | -0.0 |
| 22/02/2024 |
20.50
|
39,300 | 20.15 | 20.50 | 20.15 | 300 | 0 | 0.0 |
| 21/02/2024 |
20.15
|
25,000 | 20.25 | 20.30 | 20.15 | 0 | 0 | 0 |
| 20/02/2024 |
20.25
|
26,800 | 20.15 | 20.25 | 20.15 | 800 | 0 | 0.0 |
| 19/02/2024 |
20.15
|
6,100 | 20.40 | 20.40 | 20 | 300 | 0 | 0.0 |
| 16/02/2024 |
20.40
|
10,900 | 20.10 | 20.45 | 20.10 | 0 | 0 | 0 |
| 15/02/2024 |
20.10
|
8,200 | 20.50 | 20.60 | 20.10 | 0 | 100 | -0.0 |
| 07/02/2024 |
20.50
|
8,300 | 20.40 | 20.50 | 20.10 | 0 | 100 | -0.0 |
| 06/02/2024 |
20.45
|
33,400 | 20.20 | 20.50 | 20 | 0 | 300 | -0.0 |
| 05/02/2024 |
20.10
|
18,100 | 20.75 | 20.75 | 20.10 | 0 | 0 | 0 |
| 02/02/2024 |
21
|
12,500 | 21 | 21.80 | 21 | 0 | 900 | -0.0 |
| 01/02/2024 |
21
|
43,800 | 20.20 | 21.80 | 20 | 0 | 200 | -0.0 |